| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 9.501 | 9.501 | 9.3428 | 9.3649 | 9.3649 | -0.085 (-0.90%) | 439,335 |
| 6 Mar 2018 | CNY | 9.4679 | 9.4679 | 9.3171 | 9.4495 | 9.4495 | +0.048 (+0.51%) | 506,649 |
| 5 Mar 2018 | CNY | 9.4091 | 9.4789 | 9.2656 | 9.4017 | 9.4017 | -0.007 (-0.08%) | 505,779 |
| 2 Mar 2018 | CNY | 9.4348 | 9.4826 | 9.3392 | 9.4091 | 9.4091 | +0.004 (+0.04%) | 650,575 |
| 1 Mar 2018 | CNY | 9.3539 | 9.4054 | 9.273 | 9.4054 | 9.4054 | +0.081 (+0.87%) | 713,648 |
| 28 Feb 2018 | CNY | 9.4127 | 9.4789 | 9.3097 | 9.3244 | 9.3244 | -0.015 (-0.16%) | 495,666 |
| 27 Feb 2018 | CNY | 9.3281 | 9.3943 | 9.273 | 9.3392 | 9.3392 | +0.011 (+0.12%) | 414,541 |
| 26 Feb 2018 | CNY | 9.2215 | 9.3355 | 9.2178 | 9.3281 | 9.3281 | +0.132 (+1.44%) | 778,461 |
| 23 Feb 2018 | CNY | 9.3723 | 9.3723 | 9.17 | 9.1957 | 9.1957 | -0.114 (-1.22%) | 1,225,245 |
| 22 Feb 2018 | CNY | 9.3244 | 9.512 | 9.2031 | 9.3097 | 9.3097 | +0.007 (+0.08%) | 815,652 |
| 14 Feb 2018 | CNY | 9.0854 | 9.3907 | 9.0155 | 9.3024 | 9.3024 | +0.235 (+2.60%) | 608,449 |
| 13 Feb 2018 | CNY | 9.0302 | 9.192 | 9.0302 | 9.067 | 9.067 | +0.015 (+0.16%) | 1,027,232 |
| 12 Feb 2018 | CNY | 9.3318 | 9.5525 | 9.0486 | 9.0523 | 9.0523 | -0.327 (-3.49%) | 2,414,061 |
| 9 Feb 2018 | CNY | 9.8615 | 9.8615 | 9.1957 | 9.3796 | 9.3796 | -0.625 (-6.25%) | 1,467,532 |
| 8 Feb 2018 | CNY | 9.8799 | 10.1447 | 9.8725 | 10.0049 | 10.0049 | +0.099 (+1.00%) | 1,297,290 |
| 7 Feb 2018 | CNY | 9.8026 | 10.1116 | 9.8026 | 9.9056 | 9.9056 | +0.011 (+0.11%) | 1,350,978 |
| 6 Feb 2018 | CNY | 9.5709 | 10.1521 | 9.3244 | 9.8946 | 9.8946 | +0.221 (+2.28%) | 2,941,049 |
| 5 Feb 2018 | CNY | 9.5672 | 9.8541 | 9.4164 | 9.6739 | 9.6739 | +0.074 (+0.77%) | 1,104,556 |
| 2 Feb 2018 | CNY | 9.2766 | 9.6555 | 9.2766 | 9.6003 | 9.6003 | +0.044 (+0.46%) | 736,852 |
| 1 Feb 2018 | CNY | 9.6371 | 9.707 | 9.2509 | 9.5562 | 9.5562 | -0.154 (-1.59%) | 1,079,854 |
| 31 Jan 2018 | CNY | 9.9792 | 9.9792 | 9.5451 | 9.7107 | 9.7107 | -0.129 (-1.31%) | 1,167,120 |
| 30 Jan 2018 | CNY | 9.6739 | 9.9608 | 9.6739 | 9.8394 | 9.8394 | +0.062 (+0.64%) | 718,705 |
| 29 Jan 2018 | CNY | 10.0675 | 10.0675 | 9.6297 | 9.7769 | 9.7769 | -0.143 (-1.45%) | 620,180 |
| 26 Jan 2018 | CNY | 10.0601 | 10.0601 | 9.913 | 9.9203 | 9.9203 | -0.121 (-1.21%) | 1,025,079 |
| 25 Jan 2018 | CNY | 9.9608 | 10.0748 | 9.9608 | 10.0417 | 10.0417 | +0.037 (+0.37%) | 980,563 |
| 24 Jan 2018 | CNY | 10.0307 | 10.0307 | 9.9498 | 10.0049 | 10.0049 | +0.037 (+0.37%) | 671,454 |
| 23 Jan 2018 | CNY | 10.0049 | 10.0601 | 9.9498 | 9.9681 | 9.9681 | -0.029 (-0.30%) | 605,282 |
| 22 Jan 2018 | CNY | 9.9167 | 10.1116 | 9.6187 | 9.9976 | 9.9976 | +0.081 (+0.82%) | 741,694 |
| 19 Jan 2018 | CNY | 9.9498 | 10.0233 | 9.8688 | 9.9167 | 9.9167 | -0.026 (-0.26%) | 651,173 |
| 18 Jan 2018 | CNY | 9.8946 | 10.0344 | 9.8946 | 9.9424 | 9.9424 | -0.004 (-0.04%) | 609,501 |
